BENDIGO AND ADELAIDE BANK LIMITED (BEN)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
BEN 2018-01-18 00:00:00.110000 11.43 1214737 11.61 11.42 -0.695%
BEN 2018-01-18 00:00:00.110000 11.43 1214737 11.61 11.42 -0.695%
BEN 2018-01-18 00:00:00.110000 11.43 1214737 11.61 11.42 -0.695%
BEN 2018-01-18 00:00:00.110000 11.43 1214737 11.61 11.42 -0.695%
BEN 2018-01-17 00:00:00.110000 11.51 862509 11.55 11.5 -0.26%
BEN 2018-01-17 00:00:00.110000 11.51 862509 11.55 11.5 -0.26%
BEN 2018-01-17 00:00:00.110000 11.51 862509 11.55 11.5 -0.26%
BEN 2018-01-17 00:00:00.110000 11.51 862509 11.55 11.5 -0.26%
BEN 2018-01-16 00:00:00.110000 11.54 641581 11.65 11.53 -0.603%
BEN 2018-01-16 00:00:00.110000 11.54 641581 11.65 11.53 -0.603%
BEN 2018-01-16 00:00:00.110000 11.54 641581 11.65 11.53 -0.603%
BEN 2018-01-16 00:00:00.110000 11.54 641581 11.65 11.53 -0.603%
BEN 2018-01-15 00:00:00.110000 11.61 546406 11.67 11.59 -0.086%
BEN 2018-01-15 00:00:00.110000 11.61 546406 11.67 11.59 -0.086%
BEN 2018-01-15 00:00:00.110000 11.61 546406 11.67 11.59 -0.086%
BEN 2018-01-15 00:00:00.110000 11.61 546406 11.67 11.59 -0.086%
BEN 2018-01-12 00:00:00.110000 11.62 1094135 11.75 11.59 -0.514%
BEN 2018-01-12 00:00:00.110000 11.62 1094135 11.75 11.59 -0.514%
BEN 2018-01-12 00:00:00.110000 11.62 1094135 11.75 11.59 -0.514%
BEN 2018-01-12 00:00:00.110000 11.62 1094135 11.75 11.59 -0.514%
BEN 2018-01-11 00:00:00.110000 11.68 942422 11.8 11.64 -0.426%
BEN 2018-01-11 00:00:00.110000 11.68 942422 11.8 11.64 -0.426%
BEN 2018-01-11 00:00:00.110000 11.68 942422 11.8 11.64 -0.426%
BEN 2018-01-11 00:00:00.110000 11.68 942422 11.8 11.64 -0.426%
BEN 2018-01-10 00:00:00.110000 11.73 1721342 12.04 11.72 -1.263%
BEN 2018-01-10 00:00:00.110000 11.73 1721342 12.04 11.72 -1.263%
BEN 2018-01-10 00:00:00.110000 11.73 1721342 12.04 11.72 -1.263%
BEN 2018-01-10 00:00:00.110000 11.73 1721342 12.04 11.72 -1.263%
BEN 2018-01-09 00:00:00.110000 11.88 1173666 11.97 11.87 -0.168%
BEN 2018-01-09 00:00:00.110000 11.88 1173666 11.97 11.87 -0.168%
BEN 2018-01-09 00:00:00.110000 11.88 1173666 11.97 11.87 -0.168%
BEN 2018-01-09 00:00:00.110000 11.88 1173666 11.97 11.87 -0.168%
BEN 2018-01-08 00:00:00.110000 11.9 746573 11.98 11.86 0.084%
BEN 2018-01-08 00:00:00.110000 11.9 746573 11.98 11.86 0.084%
BEN 2018-01-08 00:00:00.110000 11.9 746573 11.98 11.86 0.084%
BEN 2018-01-08 00:00:00.110000 11.9 746573 11.98 11.86 0.084%
BEN 2018-01-05 00:00:00.110000 11.89 1414639 11.95 11.705 1.711%
BEN 2018-01-05 00:00:00.110000 11.89 1414639 11.95 11.705 1.711%
BEN 2018-01-05 00:00:00.110000 11.89 1414639 11.95 11.705 1.711%
BEN 2018-01-05 00:00:00.110000 11.89 1414639 11.95 11.705 1.711%
BEN 2018-01-04 00:00:00.110000 11.69 833301 11.7 11.58 0.516%
BEN 2018-01-04 00:00:00.110000 11.69 833301 11.7 11.58 0.516%
BEN 2018-01-04 00:00:00.110000 11.69 833301 11.7 11.58 0.516%
BEN 2018-01-04 00:00:00.110000 11.69 833301 11.7 11.58 0.516%
BEN 2018-01-03 00:00:00.110000 11.63 640861 11.68 11.61 -0.257%
BEN 2018-01-03 00:00:00.110000 11.63 640861 11.68 11.61 -0.257%
BEN 2018-01-03 00:00:00.110000 11.63 640861 11.68 11.61 -0.257%
BEN 2018-01-03 00:00:00.110000 11.63 640861 11.68 11.61 -0.257%
BEN 2018-01-02 00:00:00.110000 11.66 644469 11.685 11.58 -0.086%
BEN 2018-01-02 00:00:00.110000 11.66 644469 11.685 11.58 -0.086%
BEN 2018-01-02 00:00:00.110000 11.66 644469 11.685 11.58 -0.086%
BEN 2018-01-02 00:00:00.110000 11.66 644469 11.685 11.58 -0.086%
BEN 2017-12-29 00:00:00.110000 11.67 820026 11.75 11.6 0%
BEN 2017-12-29 00:00:00.110000 11.67 820026 11.75 11.6 0%
BEN 2017-12-29 00:00:00.110000 11.67 820026 11.75 11.6 0%
BEN 2017-12-29 00:00:00.110000 11.67 820026 11.75 11.6 0%
BEN 2017-12-28 00:00:00.110000 11.67 654825 11.68 11.5 1.302%
BEN 2017-12-28 00:00:00.110000 11.67 654825 11.68 11.5 1.302%
BEN 2017-12-28 00:00:00.110000 11.67 654825 11.68 11.5 1.302%
BEN 2017-12-28 00:00:00.110000 11.67 654825 11.68 11.5 1.302%
BEN 2017-12-27 00:00:00.110000 11.52 330702 11.58 11.49 0.087%
BEN 2017-12-27 00:00:00.110000 11.52 330702 11.58 11.49 0.087%
BEN 2017-12-27 00:00:00.110000 11.52 330702 11.58 11.49 0.087%
BEN 2017-12-27 00:00:00.110000 11.52 330702 11.58 11.49 0.087%
BEN 2017-12-22 00:00:00.110000 11.51 384509 11.53 11.45 0.436%
BEN 2017-12-22 00:00:00.110000 11.51 384509 11.53 11.45 0.436%
BEN 2017-12-22 00:00:00.110000 11.51 384509 11.53 11.45 0.436%
BEN 2017-12-21 00:00:00.110000 11.46 1335700 11.48 11.38 -0.521%
BEN 2017-12-20 00:00:00.110000 11.52 826322 11.53 11.465 -0.087%
BEN 2017-12-19 00:00:00.110000 11.53 842257 11.59 11.49 0.348%
BEN 2017-12-18 00:00:00.110000 11.49 702070 11.5 11.42 0.437%
BEN 2017-12-15 00:00:00.110000 11.44 2271524 11.5 11.32 -0.694%
BEN 2017-12-14 00:00:00.110000 11.52 858139 11.63 11.48 -0.26%
BEN 2017-12-13 00:00:00.110000 11.55 1129728 11.75 11.51 -0.773%
BEN 2017-12-12 00:00:00.110000 11.64 1120385 11.68 11.52 -0.172%
BEN 2017-12-11 00:00:00.110000 11.66 930319 11.7 11.47 1.48%
BEN 2017-12-08 00:00:00.110000 11.49 852980 11.52 11.41 -0.087%
BEN 2017-12-07 00:00:00.110000 11.5 964054 11.55 11.42 -0.26%
BEN 2017-12-06 00:00:00.110000 11.53 1022539 11.7 11.505 -1.2%
BEN 2017-12-05 00:00:00.110000 11.67 1217329 11.78 11.6 -0.171%
BEN 2017-12-04 00:00:00.110000 11.69 1288249 11.88 11.68 -1.433%
BEN 2017-12-01 00:00:00.110000 11.86 1958601 11.89 11.66 1.89%
BEN 2017-11-30 00:00:00.110000 11.64 2144000 11.69 11.32 1.748%
BEN 2017-11-29 00:00:00.110000 11.44 1455017 11.47 11.31 1.689%
BEN 2017-11-28 00:00:00.110000 11.25 1174040 11.325 11.15 0.178%
BEN 2017-11-27 00:00:00.110000 11.23 803564 11.28 11.18 -0.355%
BEN 2017-11-24 00:00:00.110000 11.27 1077401 11.35 11.2 0.089%
BEN 2017-11-23 00:00:00.110000 11.26 1074839 11.3 11.16 0.089%
BEN 2017-11-22 00:00:00.110000 11.25 1749444 11.28 11.04 2.459%
BEN 2017-11-21 00:00:00.110000 10.98 1140117 11.03 10.96 -0.182%
BEN 2017-11-17 00:00:00.110000 11.09 1738135 11.14 11.0 0.181%
BEN 2017-11-17 00:00:00.110000 11.09 1738135 11.14 11.0 0.181%
BEN 2017-11-17 00:00:00.110000 11.09 1738135 11.14 11.0 0.181%
BEN 2017-11-16 00:00:00.110000 11.07 2097592 11.115 10.96 -0.27%
BEN 2017-11-15 00:00:00.110000 11.1 1543719 11.12 11.0 0.362%
BEN 2017-11-14 00:00:00.110000 11.06 1496996 11.17 11.05 -0.896%
BEN 2017-11-13 00:00:00.110000 11.16 964696 11.18 11.04 0.541%
BEN 2017-11-10 00:00:00.110000 11.1 953492 11.13 11.07 -0.627%
BEN 2017-11-10 00:00:00.110000 11.1 953492 11.13 11.07 -0.627%
BEN 2017-11-10 00:00:00.110000 11.1 953492 11.13 11.07 -0.627%
BEN 2017-11-09 00:00:00.110000 11.17 1682937 11.2 11.02 1.086%
BEN 2017-11-08 00:00:00.110000 11.05 1118884 11.1 11.01 -0.181%
BEN 2017-11-07 00:00:00.110000 11.07 1903900 11.18 11.06 -0.806%
BEN 2017-11-06 00:00:00.110000 11.16 1469098 11.165 11.02 0.36%
BEN 2017-11-03 00:00:00.110000 11.12 1520778 11.15 11.0 1.275%
BEN 2017-11-03 00:00:00.110000 11.12 1520778 11.15 11.0 1.275%
BEN 2017-11-03 00:00:00.110000 11.12 1520778 11.15 11.0 1.275%
BEN 2017-11-02 00:00:00.110000 10.98 2423912 11.2 10.96 -1.701%
BEN 2017-11-01 00:00:00.110000 11.17 3738154 11.38 11.03 -1.845%
BEN 2017-10-31 00:00:00.110000 11.38 3982355 11.95 11.335 -4.77%
BEN 2017-10-30 00:00:00.110000 11.95 753490 12.03 11.9 -0.5%
BEN 2017-10-27 00:00:00.110000 12.01 866262 12.11 11.91 -0.249%
BEN 2017-10-27 00:00:00.110000 12.01 866262 12.11 11.91 -0.249%
BEN 2017-10-27 00:00:00.110000 12.01 866262 12.11 11.91 -0.249%
BEN 2017-10-26 00:00:00.110000 12.04 888824 12.12 11.98 0.083%
BEN 2017-10-25 00:00:00.110000 12.03 1478612 12.06 11.91 0.923%
BEN 2017-10-24 00:00:00.110000 11.92 875669 11.95 11.87 0.168%
BEN 2017-10-23 00:00:00.110000 11.9 746036 12.04 11.87 -0.084%
BEN 2017-10-20 00:00:00.110000 11.91 856734 11.95 11.82 0.337%
BEN 2017-10-20 00:00:00.110000 11.91 856734 11.95 11.82 0.337%
BEN 2017-10-20 00:00:00.110000 11.91 856734 11.95 11.82 0.337%
BEN 2017-10-19 00:00:00.110000 11.87 1112470 11.99 11.82 0.423%
BEN 2017-10-18 00:00:00.110000 11.82 838287 11.87 11.74 0.939%
BEN 2017-10-17 00:00:00.110000 11.71 951173 11.82 11.71 -0.085%
BEN 2017-10-16 00:00:00.110000 11.72 933495 11.79 11.67 0.601%
BEN 2017-10-16 00:00:00.110000 11.72 933495 11.79 11.67 0.601%
BEN 2017-10-13 00:00:00.110000 11.65 1232097 11.69 11.5 1.041%
BEN 2017-10-13 00:00:00.110000 11.65 1232097 11.69 11.5 1.041%
BEN 2017-10-13 00:00:00.110000 11.65 1232097 11.69 11.5 1.041%
BEN 2017-10-12 00:00:00.110000 11.53 1216528 11.63 11.44 0.087%
BEN 2017-10-11 00:00:00.110000 11.52 940142 11.58 11.45 0.348%
BEN 2017-10-10 00:00:00.110000 11.48 715408 11.5 11.395 -0.087%
BEN 2017-10-09 00:00:00.110000 11.49 689789 11.55 11.43 0.437%
BEN 2017-10-06 00:00:00.110000 11.44 948538 11.51 11.37 0.882%
BEN 2017-10-06 00:00:00.110000 11.44 948538 11.51 11.37 0.882%
BEN 2017-10-06 00:00:00.110000 11.44 948538 11.51 11.37 0.882%
BEN 2017-10-05 00:00:00.110000 11.34 1686038 11.55 11.275 -1.562%
BEN 2017-10-04 00:00:00.110000 11.52 1738515 11.78 11.48 -2.456%
BEN 2017-10-03 00:00:00.110000 11.81 1195410 11.83 11.735 -0.505%
BEN 2017-10-02 00:00:00.110000 11.87 1174854 11.89 11.62 2.239%
BEN 2017-09-29 00:00:00.100000 11.61 817755 11.71 11.56 -0.769%
BEN 2017-09-29 00:00:00.100000 11.61 817755 11.71 11.56 -0.769%
BEN 2017-09-29 00:00:00.100000 11.61 817755 11.71 11.56 -0.769%
BEN 2017-09-28 00:00:00.100000 11.7 670054 11.745 11.64 0%
BEN 2017-09-27 00:00:00.100000 11.7 841068 11.775 11.64 0.171%
BEN 2017-09-26 00:00:00.100000 11.68 920962 11.8 11.66 0%
BEN 2017-09-25 00:00:00.100000 11.68 721040 11.82 11.62 0.43%
BEN 2017-09-22 00:00:00.100000 11.63 780402 11.67 11.53 1.13%
BEN 2017-09-22 00:00:00.100000 11.63 780402 11.67 11.53 1.13%
BEN 2017-09-22 00:00:00.100000 11.63 780402 11.67 11.53 1.13%
BEN 2017-09-21 00:00:00.100000 11.5 1406765 11.71 11.47 -1.033%
BEN 2017-09-20 00:00:00.100000 11.62 1048008 11.76 11.55 -0.343%
BEN 2017-09-19 00:00:00.100000 11.66 1016575 11.79 11.6 -0.597%
BEN 2017-09-18 00:00:00.100000 11.73 986721 11.785 11.61 0.6%
BEN 2017-09-15 00:00:00.100000 11.66 1523528 11.73 11.56 -0.257%
BEN 2017-09-15 00:00:00.100000 11.66 1523528 11.73 11.56 -0.257%
BEN 2017-09-15 00:00:00.100000 11.66 1523528 11.73 11.56 -0.257%
BEN 2017-09-14 00:00:00.100000 11.69 2585250 11.825 11.56 1.652%
BEN 2017-09-13 00:00:00.100000 11.5 1320381 11.63 11.46 0.174%
BEN 2017-09-12 00:00:00.100000 11.48 1319242 11.575 11.45 0.175%
BEN 2017-09-11 00:00:00.100000 11.46 1005251 11.5 11.32 1.237%
BEN 2017-09-08 00:00:00.100000 11.32 1612834 11.385 11.21 -0.615%
BEN 2017-09-08 00:00:00.100000 11.32 1612834 11.385 11.21 -0.615%
BEN 2017-09-08 00:00:00.100000 11.32 1612834 11.385 11.21 -0.615%
BEN 2017-09-07 00:00:00.100000 11.39 1417754 11.48 11.35 0.176%
BEN 2017-09-06 00:00:00.100000 11.37 1799619 11.55 11.31 -1.983%
BEN 2017-09-05 00:00:00.100000 11.6 1835902 11.64 11.5 -3.253%
BEN 2017-09-04 00:00:00.100000 11.99 1536825 12.07 11.94 -0.333%
BEN 2017-09-01 00:00:00.100000 12.03 1421552 12.05 11.85 0.669%
BEN 2017-09-01 00:00:00.100000 12.03 1421552 12.05 11.85 0.669%
BEN 2017-09-01 00:00:00.100000 12.03 1421552 12.05 11.85 0.669%
BEN 2017-08-31 00:00:00.100000 11.95 2144433 11.995 11.87 0.589%
BEN 2017-08-30 00:00:00.100000 11.88 1494791 12.05 11.87 -1.082%
BEN 2017-08-29 00:00:00.100000 12.01 2219775 12.14 11.87 -0.989%
BEN 2017-08-28 00:00:00.100000 12.13 1687506 12.29 12.11 -0.411%
BEN 2017-08-25 00:00:00.100000 12.18 1659745 12.27 12.16 -0.49%
BEN 2017-08-25 00:00:00.100000 12.18 1659745 12.27 12.16 -0.49%
BEN 2017-08-25 00:00:00.100000 12.18 1659745 12.27 12.16 -0.49%
BEN 2017-08-24 00:00:00.100000 12.24 1054949 12.3 12.21 -0.163%
BEN 2017-08-23 00:00:00.100000 12.26 1751962 12.47 12.245 -0.487%
BEN 2017-08-22 00:00:00.100000 12.32 1434790 12.46 12.31 -0.081%
BEN 2017-08-21 00:00:00.100000 12.33 2206386 12.395 12.24 0%
BEN 2017-08-18 00:00:00.100000 12.33 1688840 12.34 12.12 -0.725%
BEN 2017-08-18 00:00:00.100000 12.33 1688840 12.34 12.12 -0.725%
BEN 2017-08-18 00:00:00.100000 12.33 1688840 12.34 12.12 -0.725%
BEN 2017-08-17 00:00:00.100000 12.42 2391391 12.51 12.37 -0.56%
BEN 2017-08-16 00:00:00.100000 12.49 2248132 12.52 12.24 1.959%
BEN 2017-08-15 00:00:00.100000 12.25 2828306 12.42 12.11 1.24%
BEN 2017-08-14 00:00:00.100000 12.1 4784245 12.155 11.36 7.46%
BEN 2017-08-11 00:00:00.100000 11.26 1168521 11.315 11.12 -0.793%
BEN 2017-08-11 00:00:00.100000 11.26 1168521 11.315 11.12 -0.793%
BEN 2017-08-11 00:00:00.100000 11.26 1168521 11.315 11.12 -0.793%
BEN 2017-08-10 00:00:00.100000 11.35 1174068 11.35 11.25 0.531%
BEN 2017-08-09 00:00:00.100000 11.29 1014390 11.34 11.12 1.529%
BEN 2017-08-08 00:00:00.100000 11.12 1980880 11.36 11.08 -1.68%
BEN 2017-08-07 00:00:00.100000 11.31 699087 11.38 11.27 0.533%
BEN 2017-08-04 00:00:00.100000 11.25 1013971 11.3 11.17 -0.531%
BEN 2017-08-04 00:00:00.100000 11.25 1013971 11.3 11.17 -0.531%
BEN 2017-08-04 00:00:00.100000 11.25 1013971 11.3 11.17 -0.531%
BEN 2017-08-03 00:00:00.100000 11.31 1144912 11.39 11.25 -0.44%
BEN 2017-08-02 00:00:00.100000 11.36 981006 11.49 11.31 -0.351%
BEN 2017-08-01 00:00:00.100000 11.4 2066372 11.41 11.1 2.518%
BEN 2017-07-31 00:00:00.100000 11.12 1256199 11.28 11.09 0.271%
BEN 2017-07-28 00:00:00.100000 11.09 1686337 11.13 11.03 -0.627%
BEN 2017-07-27 00:00:00.100000 11.16 2204357 11.29 11.11 -2.277%
BEN 2017-07-26 00:00:00.100000 11.42 1691715 11.47 11.25 2.606%
BEN 2017-07-25 00:00:00.100000 11.13 1711194 11.16 11.06 0.27%
BEN 2017-07-24 00:00:00.100000 11.1 1289615 11.21 11.03 -1.246%
BEN 2017-07-21 00:00:00.100000 11.24 1423184 11.27 11.03 -0.355%
BEN 2017-07-20 00:00:00.100000 11.28 1743484 11.31 11.15 -0.265%
BEN 2017-07-19 00:00:00.100000 11.31 3097973 11.42 11.05 0.623%
BEN 2017-07-18 00:00:00.100000 11.24 2039087 11.45 11.17 -2.005%
BEN 2017-07-17 00:00:00.100000 11.47 859239 11.5 11.4 -0.261%
BEN 2017-07-14 00:00:00.100000 11.5 1336733 11.57 11.35 0.966%
BEN 2017-07-13 00:00:00.100000 11.39 1002221 11.42 11.335 0.796%
BEN 2017-07-12 00:00:00.100000 11.3 2033205 11.43 11.3 -0.616%
BEN 2017-07-11 00:00:00.100000 11.37 1816927 11.41 11.15 1.337%
BEN 2017-07-10 00:00:00.100000 11.22 1153426 11.33 11.18 0.809%
BEN 2017-07-07 00:00:00.100000 11.13 1778871 11.22 11.055 -1.765%
BEN 2017-07-06 00:00:00.100000 11.33 1736164 11.47 11.28 -1.307%
BEN 2017-07-05 00:00:00.100000 11.48 1613260 11.57 11.36 0.175%
BEN 2017-07-04 00:00:00.100000 11.46 1844624 11.52 11.21 2.873%
BEN 2017-07-03 00:00:00.100000 11.14 1215266 11.24 11.09 0.542%
BEN 2017-06-30 00:00:00.100000 11.08 1687443 11.12 10.9 -0.628%
BEN 2017-06-29 00:00:00.100000 11.15 1323872 11.245 11.1 1.364%
BEN 2017-06-28 00:00:00.100000 11.0 2505843 11.06 10.66 2.804%
BEN 2017-06-27 00:00:00.100000 10.7 1165348 10.85 10.665 0.094%
BEN 2017-06-26 00:00:00.100000 10.69 1206985 10.74 10.57 0.564%
BEN 2017-06-23 00:00:00.100000 10.63 1603712 10.71 10.5 -0.188%
BEN 2017-06-22 00:00:00.100000 10.65 1369915 10.72 10.53 1.14%
BEN 2017-06-21 00:00:00.100000 10.53 2715362 10.75 10.5 -2.59%
BEN 2017-06-20 00:00:00.100000 10.81 1750386 10.925 10.78 -0.092%
BEN 2017-06-19 00:00:00.100000 10.82 1118599 10.92 10.76 0.371%
BEN 2017-06-16 00:00:00.100000 10.78 2237290 10.91 10.74 0.186%
BEN 2017-06-15 00:00:00.100000 10.76 2780340 10.93 10.69 -2.359%
BEN 2017-06-14 00:00:00.100000 11.02 1777039 11.04 10.91 0.823%
BEN 2017-06-13 00:00:00.100000 10.93 2256347 10.93 10.61 3.406%
BEN 2017-06-09 00:00:00.100000 10.57 1429479 10.65 10.5 0%
BEN 2017-06-08 00:00:00.100000 10.57 2162738 10.59 10.28 2.126%
BEN 2017-06-07 00:00:00.100000 10.35 2818299 10.42 10.29 -0.289%
BEN 2017-06-06 00:00:00.100000 10.38 4686965 10.7 10.28 -2.991%
BEN 2017-06-05 00:00:00.100000 10.7 3941256 10.85 10.56 -4.379%
BEN 2017-06-02 00:00:00.100000 11.19 1329194 11.39 11.19 -0.089%
BEN 2017-06-01 00:00:00.100000 11.2 1098992 11.33 11.16 -0.621%
BEN 2017-05-31 00:00:00.100000 11.27 1870244 11.4 11.19 0.356%
BEN 2017-05-30 00:00:00.100000 11.23 1224296 11.26 11.07 1.354%
BEN 2017-05-29 00:00:00.100000 11.08 1218811 11.37 11.045 -2.465%
BEN 2017-05-26 00:00:00.100000 11.36 2013325 11.59 11.32 -2.573%
BEN 2017-05-25 00:00:00.100000 11.66 1281786 11.67 11.455 0.344%
BEN 2017-05-24 00:00:00.100000 11.62 1334210 11.755 11.59 -0.172%
BEN 2017-05-23 00:00:00.100000 11.64 2053198 11.835 11.59 -1.606%
BEN 2017-05-22 00:00:00.100000 11.83 1881154 12.11 11.8 -1.663%
BEN 2017-05-19 00:00:00.100000 12.03 1230105 12.235 11.99 -0.824%
BEN 2017-05-18 00:00:00.100000 12.13 1840905 12.13 11.91 -0.082%
BEN 2017-05-17 00:00:00.100000 12.14 1262222 12.3 12.12 -1.301%
BEN 2017-05-16 00:00:00.100000 12.3 1059807 12.385 12.22 0.655%
BEN 2017-05-15 00:00:00.100000 12.22 900327 12.255 12.03 0.825%
BEN 2017-05-12 00:00:00.100000 12.12 1580430 12.3 12.05 -1.783%
BEN 2017-05-11 00:00:00.100000 12.34 1468469 12.445 12.27 0.735%
BEN 2017-05-10 00:00:00.100000 12.25 3207669 12.415 11.95 3.902%
BEN 2017-05-09 00:00:00.100000 11.79 2364558 12.1 11.73 -2.562%
BEN 2017-05-08 00:00:00.100000 12.1 1266116 12.23 12.06 0.498%
BEN 2017-05-05 00:00:00.100000 12.04 1037843 12.25 12.02 -0.824%
BEN 2017-05-04 00:00:00.100000 12.14 1124704 12.27 12.05 -0.736%
BEN 2017-05-03 00:00:00.100000 12.23 913060 12.46 12.2 -1.846%
BEN 2017-05-02 00:00:00.100000 12.46 1432353 12.47 12.31 0.161%
BEN 2017-05-01 00:00:00.100000 12.44 1219765 12.44 12.23 0.974%
BEN 2017-04-28 00:00:00.100000 12.32 1698858 12.48 12.23 -1.44%
BEN 2017-04-27 00:00:00.100000 12.5 1463797 12.515 12.38 1.051%
BEN 2017-04-26 00:00:00.100000 12.37 4123239 12.51 12.13 2.826%
BEN 2017-04-24 00:00:00.100000 12.03 1046999 12.055 11.92 1.263%
BEN 2017-04-21 00:00:00.100000 11.88 1999117 11.99 11.84 0.678%
BEN 2017-04-20 00:00:00.100000 11.8 1219361 11.84 11.71 0.511%
BEN 2017-04-19 00:00:00.100000 11.74 1302235 11.745 11.61 0%
BEN 2017-04-18 00:00:00.100000 11.74 1856845 11.95 11.605 -1.757%
BEN 2017-04-13 00:00:00.100000 11.95 1138799 12.01 11.92 -0.5%
BEN 2017-04-12 00:00:00.100000 12.01 1292224 12.05 11.945 -0.579%
BEN 2017-04-11 00:00:00.100000 12.08 1997515 12.14 11.945 1.427%
BEN 2017-04-10 00:00:00.100000 11.91 1248016 11.93 11.78 1.104%
BEN 2017-04-07 00:00:00.100000 11.78 1623935 11.83 11.69 0%
BEN 2017-04-06 00:00:00.100000 11.78 1383096 11.87 11.74 -1.505%
BEN 2017-04-05 00:00:00.100000 11.96 2046952 12.14 11.8 -0.911%
BEN 2017-04-04 00:00:00.100000 12.07 1725548 12.16 11.93 0.751%
BEN 2017-04-03 00:00:00.100000 11.98 2224571 12.18 11.86 -1.318%
BEN 2017-03-31 00:00:00.110000 12.14 2428007 12.23 11.97 0.914%
BEN 2017-03-30 00:00:00.110000 12.03 1987508 12.05 11.9 0.083%
BEN 2017-03-29 00:00:00.110000 12.02 1862287 12.02 11.75 0.586%
BEN 2017-03-28 00:00:00.110000 11.95 2551122 11.95 11.41 4.641%
BEN 2017-03-27 00:00:00.110000 11.42 1247027 11.42 11.25 0.617%
BEN 2017-03-24 00:00:00.110000 11.35 1786394 11.5 11.23 0.088%
BEN 2017-03-23 00:00:00.110000 11.34 1217484 11.37 11.27 -0.088%
BEN 2017-03-22 00:00:00.110000 11.35 1229639 11.43 11.32 -2.575%
BEN 2017-03-21 00:00:00.110000 11.65 1972964 11.68 11.54 -0.257%
BEN 2017-03-20 00:00:00.110000 11.68 1136256 11.69 11.59 -0.511%
BEN 2017-03-17 00:00:00.110000 11.74 6022561 11.77 11.49 1.821%
BEN 2017-03-16 00:00:00.110000 11.53 2298668 11.62 11.45 -0.945%
BEN 2017-03-15 00:00:00.110000 11.64 2071447 11.7 11.51 -0.428%
BEN 2017-03-14 00:00:00.110000 11.69 1897744 11.81 11.62 -0.256%
BEN 2017-03-13 00:00:00.110000 11.72 2014993 11.92 11.71 -1.843%
BEN 2017-03-10 00:00:00.110000 11.94 1510205 11.96 11.75 1.531%
BEN 2017-03-09 00:00:00.110000 11.76 1367935 11.8 11.7 -0.423%
BEN 2017-03-08 00:00:00.110000 11.81 1609908 11.89 11.71 -0.756%
BEN 2017-03-07 00:00:00.110000 11.9 2032999 11.94 11.72 0.084%
BEN 2017-03-06 00:00:00.110000 11.89 2343362 11.89 11.61 1.798%
BEN 2017-03-03 00:00:00.110000 11.68 2329135 11.87 11.67 -1.684%
BEN 2017-03-02 00:00:00.110000 11.88 2298718 12.08 11.88 -2.142%
BEN 2017-03-01 00:00:00.110000 12.14 2209388 12.24 12.075 -0.655%
BEN 2017-02-28 00:00:00.110000 12.22 2897401 12.45 12.19 0.246%
BEN 2017-02-27 00:00:00.110000 12.19 2043343 12.395 12.19 -0.814%
BEN 2017-02-24 00:00:00.110000 12.29 1562191 12.35 12.22 0.491%
BEN 2017-02-23 00:00:00.110000 12.23 1387810 12.28 12.16 0.246%
BEN 2017-02-22 00:00:00.110000 12.2 1894324 12.335 12.19 -0.57%
BEN 2017-02-21 00:00:00.110000 12.27 1655386 12.32 12.155 0.574%
BEN 2017-02-20 00:00:00.110000 12.2 2224495 12.41 12.17 -1.85%
BEN 2017-02-17 00:00:00.110000 12.43 1803802 12.44 12.31 0.811%
BEN 2017-02-16 00:00:00.110000 12.33 2713752 12.33 12.13 1.481%
BEN 2017-02-15 00:00:00.110000 12.15 2555010 12.19 12.05 1.25%
BEN 2017-02-14 00:00:00.110000 12.0 3639797 12.09 11.9 0%
BEN 2017-02-13 00:00:00.110000 12.0 5284213 12.43 11.95 -4.988%
BEN 2017-02-10 00:00:00.110000 12.63 2667570 12.67 12.485 2.35%
BEN 2017-02-09 00:00:00.110000 12.34 1617791 12.46 12.17 0%
BEN 2017-02-08 00:00:00.110000 12.34 1792962 12.425 12.155 1.314%
BEN 2017-02-07 00:00:00.110000 12.18 2451504 12.44 12.09 -2.169%
BEN 2017-02-06 00:00:00.110000 12.45 1590434 12.68 12.41 -0.32%
BEN 2017-02-03 00:00:00.110000 12.49 927354 12.62 12.45 0%
BEN 2017-02-02 00:00:00.110000 12.49 1324316 12.68 12.46 -0.399%
BEN 2017-02-01 00:00:00.110000 12.54 1419353 12.56 12.36 -0.08%
BEN 2017-01-31 00:00:00.110000 12.55 1231672 12.58 12.46 -0.712%
BEN 2017-01-30 00:00:00.110000 12.64 1441076 12.78 12.58 -1.558%
BEN 2017-01-27 00:00:00.110000 12.84 1284603 12.96 12.77 0.627%
BEN 2017-01-25 00:00:00.110000 12.76 1763487 12.79 12.5 0.87%
BEN 2017-01-24 00:00:00.110000 12.65 1370212 12.68 12.31 0.556%
BEN 2017-01-23 00:00:00.110000 12.58 1706852 12.76 12.53 0.08%
BEN 2017-01-20 00:00:00.110000 12.57 1801115 12.725 12.51 -0.475%
BEN 2017-01-19 00:00:00.110000 12.63 1889569 12.82 12.545 -0.629%
BEN 2017-01-18 00:00:00.110000 12.71 3184483 13.1 12.65 -4.003%
BEN 2017-01-17 00:00:00.110000 13.24 2142106 13.245 12.985 0.992%
BEN 2017-01-16 00:00:00.110000 13.11 1372670 13.11 12.94 0.769%
BEN 2017-01-13 00:00:00.110000 13.01 1404711 13.28 12.92 -2.254%
BEN 2017-01-12 00:00:00.110000 13.31 2161705 13.39 12.97 3.019%
BEN 2017-01-11 00:00:00.110000 12.92 1227424 12.99 12.82 0%
BEN 2017-01-10 00:00:00.110000 12.92 1173323 13.1 12.88 -1.674%
BEN 2017-01-09 00:00:00.110000 13.14 1443131 13.16 12.96 1.077%
BEN 2017-01-06 00:00:00.110000 13.0 1246745 13.055 12.93 0%
BEN 2017-01-05 00:00:00.110000 13.0 1334826 13.03 12.92 0.309%
BEN 2017-01-04 00:00:00.110000 12.96 1277148 13.08 12.88 0.232%
BEN 2017-01-03 00:00:00.110000 12.93 998815 12.94 12.71 1.731%
BEN 2016-12-30 00:00:00.110000 12.71 456025 12.82 12.7 -0.781%
BEN 2016-12-29 00:00:00.110000 12.81 662895 12.81 12.675 0.313%
BEN 2016-12-28 00:00:00.110000 12.77 993548 12.82 12.7 0.63%
BEN 2016-12-23 00:00:00.110000 12.69 431364 12.74 12.64 0%
BEN 2016-12-22 00:00:00.110000 12.69 1361592 12.77 12.59 -0.471%
BEN 2016-12-21 00:00:00.110000 12.75 1100346 12.85 12.68 0%
BEN 2016-12-20 00:00:00.110000 12.75 3311115 12.79 12.5 2%
BEN 2016-12-19 00:00:00.110000 12.5 1504355 12.54 12.27 2.041%
BEN 2016-12-16 00:00:00.110000 12.25 2658057 12.4 12.2 0.164%
BEN 2016-12-15 00:00:00.110000 12.23 1499550 12.28 12.13 -0.245%
BEN 2016-12-14 00:00:00.110000 12.26 1935860 12.3 12.12 1.155%
BEN 2016-12-13 00:00:00.110000 12.12 2064495 12.22 12.03 0.083%
BEN 2016-12-12 00:00:00.110000 12.11 2020558 12.4 12.07 -2.731%
BEN 2016-12-09 00:00:00.110000 12.45 1623536 12.5 12.36 0.81%
BEN 2016-12-08 00:00:00.110000 12.35 1086962 12.4 12.2 0.652%
BEN 2016-12-07 00:00:00.110000 12.27 2156862 12.28 12.065 0.245%
BEN 2016-12-06 00:00:00.110000 12.24 2083871 12.38 12.12 1.073%
BEN 2016-12-05 00:00:00.110000 12.11 1489162 12.21 11.88 -1.384%
BEN 2016-12-02 00:00:00.110000 12.28 1245394 12.44 12.21 -0.163%
BEN 2016-12-01 00:00:00.110000 12.3 1987523 12.31 12.01 2.075%
BEN 2016-11-30 00:00:00.110000 12.05 2089217 12.16 11.95 0.25%
BEN 2016-11-29 00:00:00.110000 12.02 1617475 12.07 11.75 1.435%
BEN 2016-11-28 00:00:00.110000 11.85 1211675 11.94 11.72 -0.336%
BEN 2016-11-25 00:00:00.110000 11.89 915098 11.94 11.81 0.422%
BEN 2016-11-24 00:00:00.110000 11.84 723921 11.91 11.81 -0.421%
BEN 2016-11-23 00:00:00.110000 11.89 1090068 11.93 11.8 0.507%
BEN 2016-11-22 00:00:00.110000 11.83 1510084 11.865 11.68 0.767%
BEN 2016-11-21 00:00:00.110000 11.74 1203509 11.78 11.665 0.171%
BEN 2016-11-18 00:00:00.110000 11.72 1046975 11.79 11.62 0.947%
BEN 2016-11-17 00:00:00.110000 11.61 2564955 11.705 11.475 -0.172%
BEN 2016-11-16 00:00:00.110000 11.63 1993266 11.685 11.44 1.572%
BEN 2016-11-15 00:00:00.110000 11.45 801041 11.45 11.35 0.087%
BEN 2016-11-14 00:00:00.110000 11.44 1737046 11.49 11.32 0.971%
BEN 2016-11-11 00:00:00.110000 11.33 2467331 11.33 10.96 3.85%
BEN 2016-11-10 00:00:00.110000 10.91 1257639 10.92 10.735 4.402%
BEN 2016-11-09 00:00:00.110000 10.45 2157363 10.96 10.27 -2.336%
BEN 2016-11-08 00:00:00.110000 10.7 1038184 10.81 10.655 -0.372%
BEN 2016-11-07 00:00:00.110000 10.74 850126 10.75 10.56 1.994%
BEN 2016-11-04 00:00:00.110000 10.53 774147 10.68 10.48 -1.404%
BEN 2016-11-03 00:00:00.110000 10.68 947274 10.76 10.6 -0.373%
BEN 2016-11-02 00:00:00.110000 10.72 1138998 10.89 10.66 -2.457%
BEN 2016-11-01 00:00:00.110000 10.99 1164987 11.09 10.92 -1.258%
BEN 2016-10-31 00:00:00.110000 11.13 1493888 11.14 10.82 1.737%
BEN 2016-10-28 00:00:00.110000 10.94 1063672 11.05 10.83 -0.726%
BEN 2016-10-27 00:00:00.110000 11.02 1482433 11.19 10.94 0.364%
BEN 2016-10-26 00:00:00.110000 10.98 1211147 11.11 10.92 -1.789%
BEN 2016-10-25 00:00:00.110000 11.18 1071264 11.24 11.05 0.269%
BEN 2016-10-24 00:00:00.110000 11.15 942901 11.16 11.01 0.45%
BEN 2016-10-21 00:00:00.110000 11.1 944703 11.17 11.01 0.452%
BEN 2016-10-20 00:00:00.110000 11.05 1030188 11.13 10.99 0.455%
BEN 2016-10-19 00:00:00.110000 11.0 1150664 11.12 10.94 0.825%
BEN 2016-10-18 00:00:00.110000 10.91 1622645 11.05 10.89 -1.445%
BEN 2016-10-17 00:00:00.110000 11.07 1289300 11.1 11.03 -0.27%
BEN 2016-10-14 00:00:00.110000 11.1 963281 11.11 10.99 0.452%
BEN 2016-10-13 00:00:00.110000 11.05 989352 11.21 11.03 -1.251%
BEN 2016-10-12 00:00:00.110000 11.19 1553852 11.22 11.02 0%
BEN 2016-10-11 00:00:00.110000 11.19 1114312 11.265 11.06 0.811%
BEN 2016-10-10 00:00:00.110000 11.1 1028655 11.2 11.03 0.817%
BEN 2016-10-07 00:00:00.110000 11.01 1048828 11.19 10.98 -1.432%
BEN 2016-10-06 00:00:00.110000 11.17 1748061 11.19 10.98 0.631%
BEN 2016-10-05 00:00:00.110000 11.1 2373056 11.18 10.89 1.835%
BEN 2016-10-04 00:00:00.110000 10.9 1548358 10.9 10.72 0.184%
BEN 2016-10-03 00:00:00.110000 10.88 1312427 10.93 10.7 1.021%
BEN 2016-09-30 00:00:00.100000 10.77 2873655 10.79 10.48 2.279%
BEN 2016-09-29 00:00:00.100000 10.53 1057197 10.6 10.46 0.095%
BEN 2016-09-28 00:00:00.100000 10.52 1153774 10.61 10.48 -0.095%
BEN 2016-09-27 00:00:00.100000 10.53 1628838 10.55 10.26 0%
BEN 2016-09-26 00:00:00.100000 10.53 888067 10.63 10.51 -0.847%
BEN 2016-09-23 00:00:00.100000 10.62 1693352 10.63 10.42 1.822%
BEN 2016-09-22 00:00:00.100000 10.43 760894 10.52 10.42 0.096%
BEN 2016-09-21 00:00:00.100000 10.42 1347086 10.435 10.18 1.263%
BEN 2016-09-20 00:00:00.100000 10.29 1523955 10.33 10.16 -0.194%
BEN 2016-09-19 00:00:00.100000 10.31 297016 10.31 10.15 0.782%
BEN 2016-09-16 00:00:00.100000 10.23 1990687 10.3 10.1 0.491%
BEN 2016-09-15 00:00:00.100000 10.18 1780427 10.18 10.05 0.098%
BEN 2016-09-14 00:00:00.100000 10.17 1809281 10.2 10.02 1.295%
BEN 2016-09-13 00:00:00.100000 10.04 1654414 10.28 10.01 -0.986%
BEN 2016-09-12 00:00:00.100000 10.14 1328276 10.25 10.05 -2.594%
BEN 2016-09-09 00:00:00.100000 10.41 1789400 10.55 10.37 -1.607%
BEN 2016-09-08 00:00:00.100000 10.58 1518369 10.62 10.44 -0.75%
BEN 2016-09-07 00:00:00.100000 10.66 2229316 10.8 10.52 1.043%
BEN 2016-09-06 00:00:00.100000 10.55 2463832 10.64 10.34 -2.765%
BEN 2016-09-05 00:00:00.100000 10.85 2625154 10.95 10.81 0.277%
BEN 2016-09-02 00:00:00.100000 10.82 1617624 11.0 10.755 -1.726%
BEN 2016-09-01 00:00:00.100000 11.01 1912700 11.04 10.9 0.273%
BEN 2016-08-31 00:00:00.100000 10.98 2088336 11.08 10.86 -0.633%
BEN 2016-08-30 00:00:00.100000 11.05 2052648 11.1 10.84 2.315%
BEN 2016-08-29 00:00:00.100000 10.8 910265 10.84 10.72 0.84%
BEN 2016-08-26 00:00:00.100000 10.71 884493 10.82 10.65 0%
BEN 2016-08-25 00:00:00.100000 10.71 1276109 10.85 10.69 -1.29%
BEN 2016-08-24 00:00:00.100000 10.85 944913 10.89 10.8 0.93%
BEN 2016-08-23 00:00:00.100000 10.75 1865809 10.9 10.74 -0.555%
BEN 2016-08-22 00:00:00.100000 10.81 1604328 10.81 10.6 1.502%
BEN 2016-08-19 00:00:00.100000 10.65 1203238 10.65 10.47 0.948%
BEN 2016-08-18 00:00:00.100000 10.55 1104054 10.67 10.51 -0.284%
BEN 2016-08-17 00:00:00.100000 10.58 677099 10.6 10.46 0.666%
BEN 2016-08-16 00:00:00.100000 10.51 1078663 10.59 10.46 -0.285%
BEN 2016-08-15 00:00:00.100000 10.54 1355421 10.56 10.4 0.477%
BEN 2016-08-12 00:00:00.100000 10.49 2271636 10.73 10.42 -0.19%
BEN 2016-08-11 00:00:00.100000 10.51 2105422 10.62 10.34 -0.568%
BEN 2016-08-10 00:00:00.100000 10.57 2472594 10.62 10.415 0.285%
BEN 2016-08-09 00:00:00.100000 10.54 4234970 10.57 10.17 3.842%
BEN 2016-08-08 00:00:00.100000 10.15 4074787 10.2 9.92 4.317%
BEN 2016-08-05 00:00:00.100000 9.73 1477970 9.74 9.635 1.143%
BEN 2016-08-04 00:00:00.100000 9.62 2095421 9.66 9.4 0.733%
BEN 2016-08-03 00:00:00.100000 9.55 2596398 9.77 9.48 -2.947%
BEN 2016-08-02 00:00:00.100000 9.84 4993317 10.15 9.815 -3.15%
BEN 2016-08-01 00:00:00.100000 10.16 1882409 10.24 10.05 0.099%
BEN 2016-07-29 00:00:00.100000 10.15 1929252 10.2 10.04 0.694%
BEN 2016-07-28 00:00:00.100000 10.08 1411853 10.145 10.06 -0.494%
BEN 2016-07-27 00:00:00.100000 10.13 1484431 10.19 10.05 0.198%
BEN 2016-07-26 00:00:00.100000 10.11 1783790 10.14 9.96 -0.59%
BEN 2016-07-25 00:00:00.100000 10.17 1635729 10.18 9.98 2.314%
BEN 2016-07-22 00:00:00.100000 9.94 1047555 10.01 9.89 -0.6%
BEN 2016-07-21 00:00:00.100000 10.0 1559465 10.01 9.92 1.317%
BEN 2016-07-20 00:00:00.100000 9.87 1873510 9.945 9.82 0.305%
BEN 2016-07-19 00:00:00.100000 9.84 2119760 10.05 9.79 -1.698%
BEN 2016-07-18 00:00:00.100000 10.01 990300 10.07 9.96 0.502%
BEN 2016-07-15 00:00:00.100000 9.96 1561987 10.1 9.88 1.014%
BEN 2016-07-14 00:00:00.100000 9.86 1480873 9.92 9.77 0%
BEN 2016-07-13 00:00:00.100000 9.86 1167415 9.89 9.8 0.612%
BEN 2016-07-12 00:00:00.100000 9.8 1487283 9.94 9.8 0.513%
BEN 2016-07-11 00:00:00.100000 9.75 1499940 9.83 9.63 2.524%
BEN 2016-07-08 00:00:00.100000 9.51 892093 9.585 9.42 -0.419%
BEN 2016-07-07 00:00:00.100000 9.55 1536283 9.57 9.44 1.812%
BEN 2016-07-06 00:00:00.100000 9.38 1608508 9.55 9.21 -1.883%
BEN 2016-07-05 00:00:00.100000 9.56 1318932 9.7 9.53 -1.443%
BEN 2016-07-04 00:00:00.100000 9.7 1733638 9.78 9.59 -0.919%
BEN 2016-07-01 00:00:00.100000 9.79 2415177 9.83 9.57 1.979%
BEN 2016-06-30 00:00:00.100000 9.6 1735069 9.63 9.52 1.48%
BEN 2016-06-29 00:00:00.100000 9.46 1763558 9.59 9.43 1.611%
BEN 2016-06-28 00:00:00.100000 9.31 2289440 9.4 8.98 1.086%
BEN 2016-06-27 00:00:00.100000 9.21 1720308 9.27 8.97 0.656%
BEN 2016-06-24 00:00:00.100000 9.15 2432307 9.71 9.05 -3.987%
BEN 2016-06-23 00:00:00.100000 9.53 777598 9.59 9.48 -0.209%
BEN 2016-06-22 00:00:00.100000 9.55 1047359 9.59 9.45 0.315%
BEN 2016-06-21 00:00:00.100000 9.52 1418384 9.57 9.41 0.422%
BEN 2016-06-20 00:00:00.100000 9.48 1644626 9.48 9.16 4.061%
BEN 2016-06-17 00:00:00.100000 9.11 2262844 9.14 9.01 1.674%
BEN 2016-06-16 00:00:00.100000 8.96 1863169 9.13 8.91 -0.444%